Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2022	0.00 / 0.00%	8.40	8.40	8.20	8.40	8.32	8.40	3,800
8/10/2022	0.00 / 0.00%	8.00	8.40	7.80	8.40	8.35	8.40	11,700
8/9/2022	+0.10 / +1.20%	8.30	8.40	7.50	8.40	7.66	8.40	107,300
8/8/2022	+0.20 / +2.47%	8.40	8.40	8.10	8.30	8.27	8.30	300
8/5/2022	+0.20 / +2.53%	7.70	8.10	7.70	8.10	8.09	8.10	7,300
8/4/2022	-0.10 / -1.25%	8.10	8.10	7.70	7.90	7.82	7.90	1,900
8/3/2022	+0.60 / +8.11%	7.40	8.00	7.20	8.00	7.92	8.00	9,200
8/2/2022	+0.40 / +5.71%	6.90	7.40	6.90	7.40	6.91	7.40	14,900
8/1/2022	+0.30 / +4.48%	7.00	7.00	7.00	7.00	7.00	7.00	100
7/29/2022	-0.40 / -5.63%	7.20	7.20	6.70	6.70	7.00	6.70	10,700
7/28/2022	+0.30 / +4.41%	7.40	7.40	7.10	7.10	7.14	7.10	1,300
7/27/2022	-0.70 / -9.33%	7.00	7.00	6.80	6.80	6.86	6.80	2,900
7/26/2022	+0.30 / +4.17%	7.10	7.50	7.00	7.50	7.34	7.50	13,300
7/25/2022	0.00 / 0.00%	7.20	7.20	7.20	7.20	7.20	7.20	0
7/22/2022	0.00 / 0.00%	7.30	7.30	6.70	7.20	6.91	7.20	7,900
7/21/2022	+0.20 / +2.86%	7.00	7.20	7.00	7.20	7.10	7.20	200
7/20/2022	+0.20 / +2.94%	6.90	7.00	6.70	7.00	6.79	7.00	8,900
7/19/2022	-0.10 / -1.45%	7.50	7.50	6.80	6.80	6.87	6.80	1,800
7/18/2022	-0.30 / -4.17%	7.00	7.00	6.70	6.90	6.89	6.90	9,500
7/15/2022	-0.10 / -1.37%	7.00	7.30	7.00	7.20	7.17	7.20	2,100
7/14/2022	0.00 / 0.00%	7.30	7.30	7.30	7.30	7.30	7.30	0
7/13/2022	0.00 / 0.00%	7.20	7.30	7.20	7.30	7.30	7.30	13,000
7/12/2022	+0.10 / +1.39%	7.50	7.50	7.20	7.30	7.27	7.30	600
7/11/2022	-0.60 / -7.69%	7.20	7.80	7.10	7.20	7.16	7.20	2,000
7/8/2022	+0.20 / +2.63%	7.60	7.80	7.60	7.80	7.73	7.80	800
7/7/2022	-0.10 / -1.30%	7.10	7.60	7.00	7.60	7.12	7.60	600
7/6/2022	+0.10 / +1.32%	7.90	7.90	7.70	7.70	7.80	7.70	200
7/5/2022	+0.10 / +1.33%	7.70	7.70	7.60	7.60	7.65	7.60	200
7/4/2022	+0.40 / +5.63%	6.90	7.80	6.90	7.50	7.47	7.50	1,800
7/1/2022	+0.20 / +2.90%	7.20	7.20	7.10	7.10	7.13	7.10	700

<<Previous 30 days Next 30 days>>

DZM News

16/11	DZM: Reminder on violation on the whole market
23/10	DZM: Financial Statement Quarter 3/2020
23/10	DZM: Financial Statement Quarter 3/2020 (holding company)
27/08	DZM: Explanation for the difference in profit after tax of the first 06 months of 2020
24/08	DZM: Reviewed financial statement 2020 (holding company)